Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne XRAY.US
30.86+0.49(+1.61%)(czas lokalny: 23.04.2024 16:00)DENTSPLY Sirona Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
23.04.2024 | 30.32 | 30.91 | 30.21 | 30.86 | 2 861 281 | 0 |
22.04.2024 | 30.48 | 31.08 | 30.21 | 30.37 | 4 163 844 | 0 |
19.04.2024 | 30.40 | 30.53 | 30.26 | 30.50 | 1 843 773 | 0 |
18.04.2024 | 30.49 | 30.68 | 30.25 | 30.44 | 1 350 342 | 0 |
17.04.2024 | 30.88 | 31.08 | 30.34 | 30.36 | 1 857 024 | 0 |
16.04.2024 | 30.77 | 31.13 | 30.55 | 30.79 | 3 036 414 | 0 |
15.04.2024 | 31.44 | 31.92 | 30.71 | 30.89 | 2 855 340 | 0 |
12.04.2024 | 31.75 | 31.80 | 30.88 | 31.30 | 3 000 870 | 0 |
11.04.2024 | 32.74 | 32.83 | 31.86 | 32.02 | 2 127 181 | 0 |
10.04.2024 | 31.97 | 32.43 | 31.80 | 32.39 | 2 233 797 | 0 |
09.04.2024 | 32.42 | 33.02 | 32.35 | 32.85 | 2 900 488 | 0 |
08.04.2024 | 32.31 | 32.53 | 31.70 | 32.24 | 4 062 653 | 0 |
05.04.2024 | 31.89 | 32.49 | 31.86 | 32.31 | 3 348 568 | 0 |
04.04.2024 | 32.01 | 32.43 | 31.77 | 31.92 | 3 130 695 | 0 |
03.04.2024 | 32.30 | 32.42 | 31.70 | 31.85 | 2 310 922 | 0 |
02.04.2024 | 31.81 | 32.44 | 31.50 | 31.83 | 47 685 488 | 0 |
01.04.2024 | 33.15 | 33.22 | 31.91 | 32.25 | 2 410 151 | 0 |
28.03.2024 | 33.00 | 33.19 | 33.19 | 33.19 | 2 604 965 | 0 |
27.03.2024 | 32.72 | 33.36 | 32.57 | 33.31 | 2 225 247 | 0 |
26.03.2024 | 32.91 | 33.03 | 32.34 | 32.34 | 1 552 235 | 0 |
25.03.2024 | 32.86 | 33.10 | 32.55 | 32.84 | 1 126 370 | 0 |
22.03.2024 | 33.45 | 33.52 | 32.63 | 32.75 | 1 780 670 | 0 |
21.03.2024 | 33.30 | 33.72 | 33.13 | 33.45 | 2 679 522 | 0 |
20.03.2024 | 33.07 | 33.30 | 32.71 | 33.30 | 3 587 736 | 0 |
19.03.2024 | 33.03 | 33.30 | 32.86 | 33.11 | 6 906 214 | 0 |
18.03.2024 | 32.97 | 33.12 | 32.68 | 32.98 | 1 264 684 | 0 |
15.03.2024 | 32.70 | 33.03 | 32.56 | 32.84 | 4 823 785 | 0 |
14.03.2024 | 34.09 | 34.16 | 32.72 | 32.98 | 1 778 930 | 0 |
13.03.2024 | 33.69 | 34.28 | 33.66 | 34.13 | 2 218 944 | 0 |
12.03.2024 | 33.95 | 34.03 | 33.40 | 33.61 | 3 485 730 | 0 |
11.03.2024 | 33.75 | 34.06 | 33.57 | 33.87 | 1 440 860 | 0 |
08.03.2024 | 33.61 | 33.97 | 33.45 | 33.75 | 1 561 769 | 0 |
07.03.2024 | 33.62 | 33.69 | 33.09 | 33.42 | 1 711 221 | 0 |
06.03.2024 | 33.42 | 33.67 | 33.22 | 33.41 | 1 590 331 | 0 |
05.03.2024 | 33.08 | 33.47 | 32.84 | 33.27 | 1 753 442 | 0 |
04.03.2024 | 33.04 | 33.34 | 32.66 | 33.28 | 1 565 338 | 0 |
01.03.2024 | 32.99 | 33.52 | 32.18 | 33.27 | 2 674 501 | 0 |
29.02.2024 | 34.23 | 34.91 | 32.20 | 32.68 | 4 419 455 | 0 |
28.02.2024 | 33.47 | 33.47 | 32.78 | 33.30 | 3 258 964 | 0 |
27.02.2024 | 33.90 | 34.03 | 33.38 | 33.68 | 1 992 906 | 0 |
26.02.2024 | 34.09 | 34.22 | 33.40 | 33.69 | 1 642 178 | 0 |
23.02.2024 | 33.56 | 34.07 | 33.09 | 33.91 | 2 140 939 | 0 |
22.02.2024 | 33.15 | 33.71 | 32.90 | 33.57 | 1 732 446 | 0 |
21.02.2024 | 33.43 | 33.60 | 32.66 | 33.08 | 2 218 414 | 0 |
20.02.2024 | 33.33 | 33.96 | 33.32 | 33.75 | 2 905 024 | 0 |
16.02.2024 | 33.57 | 33.58 | 33.58 | 33.58 | 2 637 207 | 0 |
15.02.2024 | 33.05 | 33.88 | 32.71 | 33.86 | 6 302 002 | 0 |
14.02.2024 | 32.62 | 32.94 | 32.36 | 32.67 | 5 008 425 | 0 |
13.02.2024 | 32.96 | 33.36 | 32.13 | 32.45 | 2 426 736 | 0 |
12.02.2024 | 32.77 | 33.61 | 32.77 | 33.52 | 3 182 724 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus